Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Li Ning Co. Ltd (OP: LNNGF )

2.992 UNCHANGED
Last Price Updated: 2:58 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 1.750 1.750 1.730 1.750 21,100 -0.01(-0.57%)
Apr 28, 2011 1.800 1.800 1.760 1.760 3,500 -0.04(-2.22%)
Apr 27, 2011 1.750 1.810 1.750 1.800 2,217 +0.05(+2.86%)
Apr 26, 2011 1.750 1.750 1.750 1.750 7,717 -0.01(-0.57%)
Apr 25, 2011 1.810 1.810 1.760 1.760 14,434 -0.07(-3.83%)
Apr 20, 2011 1.830 1.830 1.830 1.830 0 +0.03(+1.67%)
Apr 19, 2011 1.800 1.800 1.800 1.800 10,600 -0.03(-1.64%)
Apr 18, 2011 1.860 1.860 1.830 1.830 25,585 -0.07(-3.68%)
Apr 15, 2011 1.900 1.900 1.900 1.900 8,870 +0.01(+0.53%)
Apr 14, 2011 1.890 1.890 1.890 1.890 1,000 +0.04(+2.16%)
Apr 13, 2011 1.880 1.880 1.850 1.850 7,675 -0.01(-0.54%)
Apr 12, 2011 1.890 1.890 1.860 1.860 4,384 -0.10(-5.10%)
Apr 11, 2011 1.970 1.970 1.950 1.960 25,600 +0.11(+5.95%)
Apr 08, 2011 1.820 1.850 1.820 1.850 4,330 +0.10(+5.71%)
Apr 07, 2011 1.710 1.830 1.710 1.750 16,200 -0.05(-2.78%)
Apr 06, 2011 1.710 1.800 1.710 1.800 5,670 +0.13(+7.78%)
Apr 05, 2011 1.750 1.750 1.670 1.670 3,950 -0.01(-0.60%)
Apr 04, 2011 1.640 1.770 1.640 1.680 5,300 -0.02(-1.18%)
Apr 01, 2011 1.700 1.700 1.700 1.700 1,000 +0.06(+3.66%)
Mar 31, 2011 1.620 1.640 1.620 1.640 1,535 +0.04(+2.50%)
Mar 30, 2011 1.600 1.600 1.600 1.600 8,150 -0.06(-3.61%)
Mar 29, 2011 1.660 1.660 1.600 1.660 6,267 -0.05(-2.92%)
Mar 28, 2011 1.660 1.710 1.660 1.710 3,238 +0.10(+6.21%)
Mar 25, 2011 1.700 1.710 1.610 1.610 21,719 -0.03(-1.83%)
Mar 24, 2011 1.740 1.740 1.640 1.640 25,000 -0.08(-4.65%)
Mar 23, 2011 1.730 1.740 1.640 1.720 16,425 -0.06(-3.37%)
Mar 22, 2011 1.790 1.790 1.780 1.780 6,400 +0.04(+2.30%)
Mar 21, 2011 1.740 1.740 1.740 1.740 15,650 -0.02(-1.14%)
Mar 18, 2011 1.760 1.760 1.760 1.760 9,515 -0.01(-0.56%)
Mar 17, 2011 1.850 1.850 1.770 1.770 17,355 -0.23(-11.50%)
Mar 16, 2011 2.080 2.100 2.000 2.000 3,425 -0.01(-0.50%)
Mar 15, 2011 2.120 2.120 2.010 2.010 5,130 -0.04(-1.95%)
Mar 14, 2011 2.150 2.150 2.050 2.050 2,300 -0.10(-4.65%)
Mar 11, 2011 2.110 2.150 2.110 2.150 7,050 -0.03(-1.38%)
Mar 10, 2011 2.200 2.200 2.180 2.180 9,375 +0.08(+3.81%)
Mar 09, 2011 2.080 2.150 2.080 2.100 9,500 +0.22(+11.70%)
Mar 08, 2011 1.860 1.880 1.860 1.880 1,800 +0.01(+0.53%)
Mar 07, 2011 1.870 1.960 1.870 1.870 12,730 -0.08(-4.10%)
Mar 04, 2011 1.980 1.980 1.950 1.950 4,800 +0.05(+2.63%)
Mar 03, 2011 1.900 1.950 1.900 1.900 3,751 +0.04(+2.15%)
Mar 02, 2011 1.800 1.860 1.800 1.860 250 +0.02(+1.09%)
Mar 01, 2011 1.840 1.840 1.780 1.840 2,500 -0.01(-0.54%)
Feb 28, 2011 1.800 1.920 1.800 1.850 18,264 +0.00(+0.00%)
Feb 25, 2011 1.680 1.860 1.650 1.850 18,550 +0.15(+8.82%)
Feb 24, 2011 1.810 1.830 1.700 1.700 37,900 -0.05(-2.86%)
Feb 23, 2011 1.740 1.770 1.740 1.750 48,211 -0.08(-4.37%)
Feb 22, 2011 1.830 1.840 1.750 1.830 87,530 -0.03(-1.61%)
Feb 18, 2011 1.930 1.940 1.860 1.860 27,750 -0.03(-1.59%)
Feb 17, 2011 1.860 1.920 1.860 1.890 14,983 +0.03(+1.61%)
Feb 16, 2011 1.920 1.920 1.860 1.860 8,100 -0.05(-2.62%)
Feb 15, 2011 1.910 1.910 1.910 1.910 5,673 -0.03(-1.55%)
Feb 14, 2011 1.960 1.960 1.860 1.940 19,020 +0.05(+2.65%)
Feb 11, 2011 1.860 1.890 1.860 1.890 11,740 +0.05(+2.72%)
Feb 10, 2011 1.770 1.860 1.770 1.840 20,395 -0.11(-5.64%)
Feb 09, 2011 1.980 1.950 1.910 1.950 3,210 +0.05(+2.63%)
Feb 08, 2011 1.910 1.970 1.900 1.900 5,509 -0.03(-1.55%)
Feb 07, 2011 1.930 1.930 1.930 1.930 8,650 -0.01(-0.52%)
Feb 04, 2011 1.940 1.940 1.940 1.940 850 -0.01(-0.51%)
Feb 03, 2011 1.900 1.950 1.900 1.950 27,063 +0.00(+0.00%)
Feb 02, 2011 1.950 1.950 1.870 1.950 69,702 +0.06(+3.17%)
Feb 01, 2011 1.890 1.950 1.890 1.890 12,210 +0.04(+2.16%)
Jan 31, 2011 1.940 1.980 1.850 1.850 20,196 -0.09(-4.64%)
Jan 28, 2011 1.940 1.980 1.940 1.940 16,798 -0.04(-2.02%)
Jan 27, 2011 1.910 2.100 1.910 1.980 9,700 +0.12(+6.45%)
Jan 26, 2011 1.920 1.920 1.840 1.860 7,682 +0.06(+3.33%)
Jan 25, 2011 1.800 1.800 1.750 1.800 21,275 -0.05(-2.70%)
Jan 24, 2011 1.850 1.900 1.770 1.850 96,048 -0.11(-5.61%)
Jan 21, 2011 1.950 1.960 1.950 1.960 4,000 -0.01(-0.51%)
Jan 20, 2011 1.980 1.990 1.870 1.970 31,766 +0.01(+0.51%)
Jan 19, 2011 1.950 2.020 1.950 1.960 8,833 +0.00(+0.00%)
Jan 18, 2011 2.000 2.000 1.900 1.960 81,954 -0.28(-12.50%)
Jan 14, 2011 2.220 2.250 2.220 2.240 5,944 +0.01(+0.45%)
Jan 13, 2011 2.230 2.230 2.100 2.230 16,624 +0.03(+1.36%)
Jan 12, 2011 2.230 2.240 2.200 2.200 24,815 +0.05(+2.33%)
Jan 11, 2011 2.200 2.230 2.130 2.150 6,050 -0.04(-1.83%)
Jan 10, 2011 2.220 2.220 2.070 2.190 15,253 -0.01(-0.45%)
Jan 07, 2011 2.100 2.200 2.100 2.200 1,912 +0.00(+0.00%)
Jan 06, 2011 2.200 2.250 2.100 2.200 6,681 -0.10(-4.35%)
Jan 05, 2011 2.300 2.300 2.270 2.300 16,990 +0.00(+0.00%)
Jan 04, 2011 2.280 2.450 2.150 2.300 45,540 +0.10(+4.55%)
Jan 03, 2011 2.110 2.200 2.100 2.200 35,525 +0.03(+1.38%)
Dec 31, 2010 2.190 2.190 2.100 2.170 8,159 -0.02(-0.91%)
Dec 30, 2010 2.180 2.190 2.070 2.190 9,956 +0.01(+0.46%)
Dec 29, 2010 2.160 2.180 2.120 2.180 21,350 -0.04(-1.80%)
Dec 28, 2010 2.220 2.220 2.160 2.220 17,117 +0.00(+0.00%)
Dec 27, 2010 2.220 2.220 2.140 2.220 7,700 -0.03(-1.33%)
Dec 23, 2010 2.250 2.250 2.240 2.250 9,150 -0.03(-1.32%)
Dec 22, 2010 2.160 2.290 2.160 2.280 7,560 +0.05(+2.24%)
Dec 21, 2010 2.230 2.250 2.100 2.230 57,650 -0.02(-0.89%)
Dec 20, 2010 2.350 2.450 2.250 2.250 54,544 -0.60(-21.05%)
Dec 17, 2010 2.790 2.850 2.790 2.850 181,371 +0.08(+2.89%)
Dec 16, 2010 2.680 2.790 2.680 2.770 6,725 +0.12(+4.53%)
Dec 15, 2010 2.730 2.820 2.650 2.650 2,500 -0.18(-6.36%)
Dec 14, 2010 2.830 2.830 2.830 2.830 1,000 +0.00(+0.00%)
Dec 13, 2010 2.830 2.830 2.830 2.830 2,100 +0.06(+2.17%)
Dec 10, 2010 2.810 2.810 2.770 2.770 9,800 -0.03(-1.07%)
Dec 09, 2010 2.790 2.800 2.790 2.800 6,000 -0.02(-0.71%)
Dec 08, 2010 2.810 2.850 2.810 2.820 3,160 +0.10(+3.68%)
Dec 07, 2010 2.720 2.720 2.720 2.720 1,000 -0.02(-0.73%)
Dec 06, 2010 2.740 2.870 2.740 2.740 3,826 -0.17(-5.84%)
Dec 03, 2010 2.890 2.910 2.770 2.910 12,400 +0.05(+1.75%)
Dec 02, 2010 2.740 2.870 2.740 2.860 2,800 +0.13(+4.76%)
Dec 01, 2010 2.710 2.800 2.710 2.730 20,540 +0.04(+1.49%)
Nov 30, 2010 2.680 2.950 2.680 2.690 16,500 +0.07(+2.67%)
Nov 29, 2010 2.720 2.750 2.620 2.620 2,760 -0.03(-1.13%)
Nov 24, 2010 2.650 2.650 2.650 2.650 0 -0.09(-3.28%)
Nov 23, 2010 2.750 2.750 2.740 2.740 16,000 -0.06(-2.14%)
Nov 22, 2010 2.800 2.800 2.800 2.800 33,700 +0.06(+2.19%)
Nov 19, 2010 2.770 2.770 2.740 2.740 11,200 -0.06(-2.14%)
Nov 18, 2010 2.800 2.800 2.800 2.800 800 +0.13(+4.87%)
Nov 17, 2010 2.760 2.780 2.670 2.670 3,000 -0.07(-2.55%)
Nov 16, 2010 2.780 2.800 2.710 2.740 21,860 -0.04(-1.44%)
Nov 15, 2010 2.780 2.790 2.650 2.780 18,600 -0.05(-1.77%)
Nov 12, 2010 2.860 2.860 2.810 2.830 37,044 -0.14(-4.71%)
Nov 11, 2010 2.850 2.970 2.850 2.970 9,486 +0.12(+4.21%)
Nov 10, 2010 2.950 2.950 2.850 2.850 4,200 -0.15(-5.00%)
Nov 08, 2010 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 05, 2010 3.000 3.000 3.000 3.000 35,000 +0.09(+3.09%)
Nov 04, 2010 2.900 2.910 2.900 2.910 11,500 +0.00(+0.00%)
Nov 02, 2010 2.910 2.910 2.910 0 +0.00(+0.00%)
Nov 01, 2010 2.910 2.910 2.910 2.910 500 +0.00(+0.00%)
Oct 29, 2010 2.910 2.910 2.910 2.910 1,235 +0.03(+1.04%)
Oct 27, 2010 2.880 2.880 2.880 0 -0.27(-8.57%)
Oct 21, 2010 3.150 3.150 3.150 0 +0.14(+4.65%)
Oct 20, 2010 3.010 3.010 3.010 3.010 1,000 -0.04(-1.31%)
Oct 19, 2010 3.050 3.050 3.050 3.050 439 +0.00(+0.00%)
Oct 18, 2010 3.150 3.150 3.050 3.050 4,303 -0.14(-4.39%)
Oct 15, 2010 3.190 3.190 3.190 3.190 6,000 +0.07(+2.24%)
Oct 14, 2010 3.120 3.120 3.120 3.120 2,100 +0.02(+0.65%)
Oct 13, 2010 3.100 3.100 3.100 3.100 4,800 +0.11(+3.68%)
Oct 12, 2010 2.990 2.990 2.990 2.990 300 -0.12(-3.86%)
Oct 11, 2010 3.110 3.110 3.110 3.110 3,900 -0.07(-2.20%)
Oct 08, 2010 3.050 3.180 3.060 3.180 1,500 +0.11(+3.58%)
Oct 07, 2010 3.070 3.070 3.070 3.070 600 -0.02(-0.65%)
Oct 05, 2010 3.090 3.090 3.090 0 -0.10(-3.13%)
Oct 04, 2010 3.060 3.250 3.050 3.190 3,520 +0.14(+4.59%)
Sep 29, 2010 3.050 3.050 3.050 0 +0.11(+3.74%)
Sep 28, 2010 3.070 3.070 2.940 2.940 1,801 -0.37(-11.18%)
Sep 24, 2010 3.310 3.310 3.310 0 +0.21(+6.77%)
Sep 20, 2010 3.100 3.100 3.100 0 -0.06(-1.90%)
Sep 17, 2010 3.160 3.160 3.160 3.160 100 +0.16(+5.33%)
Sep 14, 2010 3.000 3.000 3.000 0 -0.15(-4.76%)
Sep 13, 2010 3.150 3.150 3.150 3.150 850 -0.06(-1.87%)
Sep 10, 2010 3.210 3.210 3.210 3.210 150 -0.02(-0.62%)
Sep 09, 2010 3.230 3.230 3.230 3.230 770 +0.04(+1.25%)
Sep 07, 2010 3.190 3.190 3.190 0 +0.24(+8.14%)
Sep 03, 2010 3.080 3.080 2.950 2.950 950 -0.15(-4.84%)
Sep 02, 2010 3.100 3.100 3.100 3.100 4,000 +0.00(+0.00%)
Sep 01, 2010 3.050 3.100 3.050 3.100 26,683 -0.16(-4.91%)
Aug 31, 2010 3.280 3.280 3.260 3.260 6,600 +0.08(+2.52%)
Aug 30, 2010 3.180 3.180 3.180 3.180 500 -0.08(-2.45%)
Aug 27, 2010 3.260 3.260 3.260 3.260 1,350 -0.09(-2.69%)
Aug 26, 2010 3.350 3.350 3.350 3.350 100 +0.03(+0.90%)
Aug 25, 2010 3.280 3.320 3.280 3.320 2,150 -0.13(-3.77%)
Aug 24, 2010 3.450 3.450 3.350 3.450 3,200 -0.03(-0.86%)
Aug 23, 2010 3.460 3.500 3.460 3.480 4,250 +0.10(+2.96%)
Aug 19, 2010 3.380 3.380 3.380 0 -0.10(-2.87%)
Aug 18, 2010 3.480 3.480 3.480 3.480 900 +0.15(+4.50%)
Aug 13, 2010 3.330 3.330 3.330 0 +0.05(+1.52%)
Aug 12, 2010 3.280 3.280 3.280 3.280 1,000 -0.03(-0.91%)
Aug 11, 2010 3.200 3.310 3.200 3.310 1,500 +0.00(+0.00%)
Aug 10, 2010 3.310 3.310 3.310 3.310 1,000 +0.03(+0.91%)
Aug 03, 2010 3.280 3.280 3.280 0 -0.04(-1.20%)
Aug 02, 2010 3.320 3.320 3.320 3.320 500 +0.02(+0.61%)
Jul 29, 2010 3.300 3.300 3.300 3.300 0 -0.04(-1.20%)
Jul 26, 2010 3.340 3.340 3.340 0 +0.00(+0.00%)
Jul 22, 2010 3.340 3.340 3.340 0 -0.01(-0.30%)
Jul 21, 2010 3.350 3.350 3.350 3.350 1,600 -0.05(-1.47%)
Jul 20, 2010 3.400 3.400 3.400 3.400 1,500 +0.08(+2.41%)
Jul 15, 2010 3.320 3.320 3.320 0 -0.06(-1.78%)
Jul 14, 2010 3.380 3.380 3.380 3.380 110 -0.03(-0.88%)
Jul 13, 2010 3.410 3.410 3.410 3.410 700 +0.15(+4.60%)
Jul 09, 2010 3.260 3.260 3.260 0 +0.16(+5.16%)
Jul 06, 2010 3.100 3.100 3.100 0 -0.45(-12.68%)
Jun 28, 2010 3.550 3.550 3.550 0 +0.01(+0.28%)
Jun 25, 2010 3.540 3.540 3.540 3.540 1,000 +0.14(+4.12%)
Jun 24, 2010 3.480 3.500 3.400 3.400 1,669 -0.16(-4.49%)
Jun 23, 2010 3.560 3.560 3.560 3.560 6,430 -0.01(-0.28%)
Jun 21, 2010 3.570 3.570 3.570 0 +0.13(+3.78%)
Jun 17, 2010 3.440 3.440 3.440 0 +0.04(+1.18%)
Jun 15, 2010 3.400 3.400 3.400 0 -0.01(-0.29%)
Jun 11, 2010 3.410 3.410 3.410 0 +0.10(+3.02%)
Jun 10, 2010 3.310 3.310 3.310 3.310 100 -0.03(-0.90%)
Jun 08, 2010 3.340 3.340 3.340 3.340 0 -0.05(-1.47%)
Jun 04, 2010 3.390 3.390 3.390 0 -0.03(-0.88%)
Jun 03, 2010 3.460 3.460 3.420 3.420 3,400 -0.02(-0.58%)
Jun 02, 2010 3.440 3.440 3.440 3.440 500 +0.16(+4.88%)
Jun 01, 2010 3.280 3.280 3.280 3.280 970 +0.18(+5.81%)
May 26, 2010 3.100 3.100 3.100 3.100 0 +0.15(+5.08%)
May 25, 2010 2.950 2.950 2.950 2.950 300 -0.18(-5.75%)
May 24, 2010 3.120 3.150 3.120 3.130 2,300 -0.13(-3.99%)
May 21, 2010 3.260 3.260 3.260 3.260 111 +0.14(+4.49%)
May 20, 2010 3.120 3.120 3.120 3.120 1,000 -0.11(-3.41%)
May 19, 2010 3.230 3.230 3.230 3.230 1,120 -0.01(-0.31%)
May 18, 2010 3.240 3.240 3.240 3.240 300 -0.15(-4.42%)
May 17, 2010 3.390 3.390 3.390 3.390 150 -0.04(-1.17%)
May 14, 2010 3.450 3.450 3.350 3.430 2,000 -0.17(-4.72%)
May 12, 2010 3.600 3.600 3.600 3.600 0 +0.02(+0.56%)
May 11, 2010 3.600 3.600 3.580 3.580 4,300 -0.10(-2.72%)
May 10, 2010 3.700 3.750 3.550 3.680 7,801 +0.16(+4.55%)
May 07, 2010 3.520 3.520 3.520 3.520 300 +0.00(+0.00%)
May 06, 2010 3.520 3.520 3.520 3.520 111 -0.46(-11.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.